Accelink Technologies Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	36.750	38.800	36.320	37.050	36.834	49,725,199
2024-10-23	37.000	39.500	36.940	37.310	37.093	68,851,911
2024-10-22	38.600	38.800	37.120	37.950	37.729	75,059,087
2024-10-21	36.000	38.290	35.580	37.100	36.884	98,830,115
2024-10-18	31.970	35.100	31.970	35.100	34.896	73,243,524
2024-10-17	31.900	32.580	31.710	31.910	31.724	27,257,144
2024-10-16	31.080	32.070	31.080	31.470	31.287	22,251,583
2024-10-15	33.130	33.650	32.000	32.000	31.814	36,197,096
2024-10-14	30.570	33.300	30.520	33.130	32.937	51,502,026
2024-10-11	31.960	32.430	30.090	30.600	30.422	29,112,809
2024-10-10	33.600	34.180	31.720	32.430	32.241	40,994,631
2024-10-09	35.280	35.620	33.240	33.240	33.047	57,250,510
2024-10-08	36.970	36.970	33.890	36.930	36.715	68,581,782
2024-09-30	31.800	33.710	31.340	33.610	33.414	55,887,925
2024-09-27	29.530	31.150	29.300	30.770	30.591	40,600,248
2024-09-26	28.140	29.160	28.060	29.160	28.990	31,935,940
2024-09-25	28.060	28.920	28.060	28.130	27.966	33,729,725
2024-09-24	26.970	28.100	26.560	28.000	27.837	36,198,695
2024-09-23	26.770	27.620	26.540	26.870	26.714	22,203,418
2024-09-20	26.700	26.830	26.440	26.820	26.664	13,404,979
2024-09-19	26.620	27.040	26.200	26.630	26.475	17,280,546
2024-09-18	26.500	26.920	26.220	26.570	26.415	10,684,608
2024-09-13	26.660	27.270	26.660	26.720	26.564	16,978,057
2024-09-12	27.550	27.550	26.670	26.670	26.515	11,419,043
2024-09-11	27.060	27.360	26.850	27.010	26.853	9,763,208
2024-09-10	26.560	27.490	26.120	27.180	27.022	17,391,801
2024-09-09	26.250	26.720	26.230	26.650	26.495	16,027,153
2024-09-06	27.320	27.550	26.310	26.360	26.207	18,272,500
2024-09-05	27.650	27.790	27.240	27.390	27.231	11,674,773
2024-09-04	27.240	27.680	26.810	27.480	27.320	11,352,156
2024-09-03	27.680	27.960	27.480	27.760	27.598	10,965,807
2024-09-02	28.880	29.070	27.410	27.460	27.300	23,883,011
2024-08-30	28.190	29.500	28.160	29.130	28.960	19,849,363
2024-08-29	27.860	28.530	27.360	28.250	28.086	14,971,200
2024-08-28	27.980	28.570	27.850	28.120	27.956	11,261,130
2024-08-27	27.740	28.280	27.350	27.990	27.827	17,624,688
2024-08-26	28.650	28.830	27.460	27.850	27.688	26,671,323
2024-08-23	28.740	29.100	28.530	28.820	28.652	13,893,054
2024-08-22	29.400	29.560	28.630	28.770	28.603	17,847,953
2024-08-21	29.330	29.870	29.230	29.490	29.318	11,159,114
2024-08-20	30.200	30.290	29.380	29.520	29.348	15,379,087
2024-08-19	29.950	30.580	29.820	30.250	30.074	15,027,499
2024-08-16	29.900	30.700	29.810	30.070	29.895	23,575,138
2024-08-15	29.250	30.080	29.250	29.680	29.507	13,270,100
2024-08-14	30.180	30.280	29.530	29.530	29.358	11,157,701
2024-08-13	29.760	30.090	29.480	29.810	29.637	10,656,233
2024-08-12	29.530	29.880	29.210	29.560	29.388	10,521,783
2024-08-09	30.210	30.420	29.650	29.650	29.477	13,250,855
2024-08-08	30.160	30.480	29.600	29.700	29.527	15,654,729
2024-08-07	30.050	30.980	29.820	30.390	30.213	17,654,196
2024-08-06	30.110	30.820	29.750	30.190	30.014	18,920,793
2024-08-05	31.300	31.770	29.530	29.540	29.368	32,059,168
2024-08-02	32.820	33.200	31.910	32.010	31.824	20,960,092
2024-08-01	34.390	34.590	33.430	33.490	33.295	20,078,999
2024-07-31	32.500	33.950	32.500	33.900	33.703	23,113,306
2024-07-30	32.930	33.180	32.240	32.740	32.549	14,272,815
2024-07-29	32.820	33.580	32.520	33.080	32.887	16,072,499
2024-07-26	32.620	33.140	32.220	32.820	32.629	16,157,512
2024-07-25	33.170	33.400	32.420	32.600	32.410	18,564,090
2024-07-24	33.790	34.930	33.500	33.600	33.404	18,475,962

← NewerPage 9 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-17	0.2600 CNY
2024-07-12	0.2400 CNY
2023-07-07	0.1700 CNY
2022-06-17	0.1700 CNY
2021-07-09	0.1700 CNY
2020-07-24	0.1700 CNY
2019-07-12	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.